UK markets close in 6 hours 30 minutes

Schroder Asian Total Return Inv. Company (ATR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
429.36-1.64 (-0.38%)
As of 09:35AM GMT. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024432.37432.37426.00429.36429.3611,932
27 Feb 2024457.34457.34457.34457.34457.34-
26 Feb 2024458.37458.37458.37458.37458.37-
23 Feb 2024459.04459.04459.04459.04459.04-
22 Feb 2024460.40460.40460.40460.40460.40-
21 Feb 2024458.64458.64458.64458.64458.64-
20 Feb 2024456.47456.47456.47456.47456.47-
19 Feb 2024456.84456.84456.84456.84456.84-
16 Feb 2024458.27458.27458.27458.27458.27-
15 Feb 2024454.78454.78454.78454.78454.78-
14 Feb 2024448.75448.75448.75448.75448.75-
13 Feb 2024446.65446.65446.65446.65446.65-
12 Feb 2024428.00432.00422.01425.00425.00290,526
09 Feb 2024447.46447.46447.46447.46447.46-
08 Feb 2024446.98446.98446.98446.98446.98-
07 Feb 2024447.46447.46447.46447.46447.46-
06 Feb 2024446.72446.72446.72446.72446.72-
05 Feb 2024445.87445.87445.87445.87445.87-
02 Feb 2024443.00443.00443.00443.00443.00-
01 Feb 2024437.14437.14437.14437.14437.14-
31 Jan 2024434.76434.76434.76434.76434.76-
30 Jan 2024438.62438.62438.62438.62438.62-
29 Jan 2024439.82439.82439.82439.82439.82-
26 Jan 2024436.31436.31436.31436.31436.31-
25 Jan 2024437.33437.33437.33437.33437.33-
24 Jan 2024432.40432.40432.40432.40432.40-
23 Jan 2024433.70433.70433.70433.70433.70-
22 Jan 2024429.43429.43429.43429.43429.43-
19 Jan 2024430.52430.52430.52430.52430.52-
18 Jan 2024423.92423.92423.92423.92423.92-
17 Jan 2024423.45423.45423.45423.45423.45-
16 Jan 2024433.12433.12433.12433.12433.12-
15 Jan 2024437.89437.89437.89437.89437.89-
12 Jan 2024437.03437.03437.03437.03437.03-
11 Jan 2024438.39438.39438.39438.39438.39-
10 Jan 2024435.54435.54435.54435.54435.54-
09 Jan 2024438.29438.29438.29438.29438.29-
08 Jan 2024437.48437.48437.48437.48437.48-
05 Jan 2024439.58439.58439.58439.58439.58-
04 Jan 2024442.25442.25442.25442.25442.25-
03 Jan 2024444.52444.52444.52444.52444.52-
02 Jan 2024452.56452.56452.56452.56452.56-
29 Dec 2023450.74450.74450.74450.74450.74-
28 Dec 2023450.89450.89450.89450.89450.89-
27 Dec 2023445.18445.18445.18445.18445.18-
22 Dec 2023438.97438.97438.97438.97438.97-
21 Dec 2023443.11443.11443.11443.11443.11-
20 Dec 2023444.24444.24444.24444.24444.24-
19 Dec 2023440.07440.07440.07440.07440.07-
18 Dec 2023441.10441.10441.10441.10441.10-
15 Dec 2023441.24441.24441.24441.24441.24-
14 Dec 2023435.23435.23435.23435.23435.23-
13 Dec 2023433.18433.18433.18433.18433.18-
12 Dec 2023432.18432.18432.18432.18432.18-
11 Dec 2023430.80430.80430.80430.80430.80-
08 Dec 2023432.32432.32432.32432.32432.32-
07 Dec 2023427.24427.24427.24427.24427.24-
06 Dec 2023429.14429.14429.14429.14429.14-
05 Dec 2023425.08425.08425.08425.08425.08-
04 Dec 2023431.36431.36431.36431.36431.36-
01 Dec 2023429.69429.69429.69429.69429.69-
30 Nov 2023428.43428.43428.43428.43428.43-
29 Nov 2023426.16426.16426.16426.16426.16-
28 Nov 2023425.54425.54425.54425.54425.54-
27 Nov 2023424.81424.81424.81424.81424.81-
24 Nov 2023426.50426.50426.50426.50426.50-
23 Nov 2023430.66430.66430.66430.66430.66-
22 Nov 2023433.38433.38433.38433.38433.38-
21 Nov 2023432.78432.78432.78432.78432.78-
20 Nov 2023432.51432.51432.51432.51432.51-
17 Nov 2023430.96430.96430.96430.96430.96-
16 Nov 2023429.70429.70429.70429.70429.70-
15 Nov 2023429.81429.81429.81429.81429.81-
14 Nov 2023419.23419.23419.23419.23419.23-
13 Nov 2023423.07423.07423.07423.07423.07-
10 Nov 2023422.53422.53422.53422.53422.53-
09 Nov 2023423.41423.41423.41423.41423.41-
08 Nov 2023421.94421.94421.94421.94421.94-
07 Nov 2023421.17421.17421.17421.17421.17-
06 Nov 2023421.57421.57421.57421.57421.57-
03 Nov 2023416.46416.46416.46416.46416.46-
02 Nov 2023413.38413.38413.38413.38413.38-
01 Nov 2023408.13408.13408.13408.13408.13-
31 Oct 2023408.07408.07408.07408.07408.07-
30 Oct 2023409.76409.76409.76409.76409.76-
27 Oct 2023408.23408.23408.23408.23408.23-
26 Oct 2023406.88406.88406.88406.88406.88-
25 Oct 2023411.86411.86411.86411.86411.86-
24 Oct 2023410.92410.92410.92410.92410.92-
23 Oct 2023408.62408.62408.62408.62408.62-
20 Oct 2023414.79414.79414.79414.79414.79-
19 Oct 2023415.51415.51415.51415.51415.51-
18 Oct 2023421.14421.14421.14421.14421.14-
17 Oct 2023423.14423.14423.14423.14423.14-
16 Oct 2023419.88419.88419.88419.88419.88-
13 Oct 2023424.03424.03424.03424.03424.03-
12 Oct 2023424.01424.01424.01424.01424.01-
11 Oct 2023422.22422.22422.22422.22422.22-
10 Oct 2023419.76419.76419.76419.76419.76-
09 Oct 2023417.66417.66417.66417.66417.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...